XLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	121.60	122.18	120.83	120.87	120.87	-0.97%	7,152,921
May 28, 2026	121.10	122.19	120.57	122.06	122.06	0.42%	7,584,283
May 27, 2026	120.69	121.95	120.55	121.55	121.55	1.76%	13,107,929
May 26, 2026	119.73	120.24	118.70	119.45	119.45	0.23%	4,935,342
May 22, 2026	119.16	119.87	118.98	119.18	119.18	0.40%	5,242,961
May 21, 2026	117.59	119.22	116.81	118.70	118.70	0.64%	7,079,763
May 20, 2026	115.27	117.95	114.78	117.94	117.94	2.53%	12,141,121
May 19, 2026	115.13	115.32	114.20	115.03	115.03	-1.11%	8,514,765
May 18, 2026	116.50	117.78	115.54	116.32	116.32	-0.18%	9,970,185
May 15, 2026	117.31	117.37	116.31	116.53	116.53	-1.80%	10,454,179
May 14, 2026	119.01	119.68	118.56	118.67	118.67	-0.04%	5,966,792
May 13, 2026	118.06	119.23	117.45	118.72	118.72	0.36%	4,611,751
May 12, 2026	119.03	119.35	117.45	118.29	118.29	-0.90%	6,622,112
May 11, 2026	119.38	119.86	118.51	119.37	119.37	-0.69%	5,829,368
May 8, 2026	120.25	121.13	119.94	120.20	120.20	0.27%	6,054,229
May 7, 2026	120.59	121.10	119.32	119.88	119.88	0.01%	7,928,256
May 6, 2026	118.97	120.54	118.77	119.87	119.87	1.52%	10,430,734
May 5, 2026	118.59	119.29	118.05	118.07	118.07	0.30%	6,216,889
May 4, 2026	118.35	119.30	117.19	117.72	117.72	-0.77%	10,738,021
May 1, 2026	118.61	119.77	117.82	118.63	118.63	0.24%	13,071,325
Apr 30, 2026	118.50	118.67	116.43	118.35	118.35	1.29%	10,280,790
Apr 29, 2026	116.21	117.13	116.13	116.84	116.84	-0.15%	8,155,385
Apr 28, 2026	117.45	117.79	116.87	117.01	117.01	-0.70%	6,740,884
Apr 27, 2026	118.09	118.45	117.28	117.84	117.84	-0.72%	6,915,987
Apr 24, 2026	118.14	118.90	117.67	118.69	118.69	0.81%	5,545,998
Apr 23, 2026	118.22	118.85	116.67	117.74	117.74	-1.00%	7,530,908
Apr 22, 2026	119.53	119.76	118.66	118.93	118.93	-0.03%	5,289,873
Apr 21, 2026	120.84	120.91	118.68	118.97	118.97	-0.75%	7,208,431
Apr 20, 2026	120.14	120.40	118.85	119.87	119.87	-0.45%	5,450,255
Apr 17, 2026	119.69	121.85	119.46	120.41	120.41	2.36%	9,839,704
Apr 16, 2026	118.40	118.55	117.10	117.63	117.63	-0.47%	5,672,123
Apr 15, 2026	116.53	118.44	116.15	118.18	118.18	1.49%	8,034,872
Apr 14, 2026	114.65	116.83	114.58	116.44	116.44	2.21%	8,128,618
Apr 13, 2026	112.34	113.95	112.00	113.92	113.92	0.91%	5,992,591
Apr 10, 2026	113.00	113.46	112.24	112.89	112.89	0.13%	5,607,449
Apr 9, 2026	110.82	112.89	110.40	112.74	112.74	1.73%	6,660,503
Apr 8, 2026	112.25	112.61	110.28	110.82	110.82	2.83%	14,442,412
Apr 7, 2026	108.11	108.18	106.45	107.77	107.77	-1.16%	8,956,357
Apr 6, 2026	107.93	109.23	107.93	109.04	109.04	0.82%	6,909,176
Apr 2, 2026	107.46	109.53	107.10	108.15	108.15	-1.50%	9,684,862
Apr 1, 2026	109.69	110.50	108.74	109.80	109.80	0.75%	14,467,612
Mar 31, 2026	107.23	109.41	106.71	108.98	108.98	3.14%	19,487,546
Mar 30, 2026	106.61	107.17	105.19	105.66	105.66	-0.02%	10,191,981
Mar 27, 2026	108.31	108.31	105.45	105.68	105.68	-2.89%	10,454,732
Mar 26, 2026	110.05	110.90	108.74	108.83	108.83	-1.72%	7,981,025
Mar 25, 2026	111.16	111.91	110.10	110.73	110.73	0.96%	9,412,957
Mar 24, 2026	109.04	110.32	108.95	109.68	109.68	-0.40%	9,032,215
Mar 23, 2026	109.78	111.43	109.59	110.12	110.12	2.41%	14,779,086
Mar 20, 2026	109.43	109.43	107.15	107.74	107.52	-1.79%	12,297,010
Mar 19, 2026	109.63	110.34	108.87	109.70	109.48	-0.79%	12,496,415